Mercado abrirá em 9 h 23 min

GE Aerospace (GE)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
159,01-2,91 (-1,80%)
No fechamento: 04:00PM EDT
159,19 +0,18 (+0,11%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719C000850002024-03-06 1:16PM EDT85.0076.470.000.000.00-110.00%
GE240719C000900002024-04-08 3:41PM EDT90.0067.1078.7081.050.00--10634.08%
GE240719C001000002024-07-02 11:44AM EDT100.0062.7557.4561.250.00-30208.79%
GE240719C001050002024-02-26 3:23PM EDT105.0052.0974.5078.650.00-21755.27%
GE240719C001100002024-04-01 2:34PM EDT110.0064.650.000.000.00-94950.00%
GE240719C001150002024-02-23 3:58PM EDT115.0041.3560.0064.500.00-55579.39%
GE240719C001200002024-07-09 12:13PM EDT120.0045.4538.2040.450.00-111134.18%
GE240719C001250002024-07-10 10:27AM EDT125.0039.4933.0035.650.00-40117.58%
GE240719C001300002024-07-05 9:46AM EDT130.0030.5528.1530.650.00-20105.86%
GE240719C001350002024-07-10 3:22PM EDT135.0030.8723.0025.150.00-5165.23%
GE240719C001400002024-07-12 1:30PM EDT140.0020.9018.2021.15-1.70-7.52%268983.69%
GE240719C001450002024-07-12 12:54PM EDT145.0015.3513.1015.15-2.33-13.18%314378.17%
GE240719C001500002024-07-12 11:54AM EDT150.0010.738.309.95-2.10-16.37%349354.00%
GE240719C001525002024-07-12 2:59PM EDT152.508.576.308.25-2.73-24.16%42258.06%
GE240719C001550002024-07-12 3:28PM EDT155.006.244.906.15-1.46-18.96%373452.05%
GE240719C001575002024-07-12 3:59PM EDT157.503.303.203.40-2.75-45.45%4715534.84%
GE240719C001600002024-07-12 3:59PM EDT160.001.901.842.18-2.36-55.40%6493,23435.52%
GE240719C001625002024-07-12 3:59PM EDT162.501.051.001.28-1.63-60.82%75144235.57%
GE240719C001650002024-07-12 3:59PM EDT165.000.590.550.67-0.96-61.94%6685,48935.16%
GE240719C001675002024-07-12 3:50PM EDT167.500.330.280.53-0.58-63.74%40264440.43%
GE240719C001700002024-07-12 3:59PM EDT170.000.200.160.23-0.32-61.54%1,1543,85038.67%
GE240719C001725002024-07-12 3:53PM EDT172.500.120.070.15-0.17-58.62%4631241.21%
GE240719C001750002024-07-12 3:53PM EDT175.000.080.050.11-0.06-42.86%732,88444.34%
GE240719C001775002024-07-12 3:58PM EDT177.500.060.060.07-0.12-66.67%1223546.09%
GE240719C001800002024-07-12 3:45PM EDT180.000.030.000.21-0.04-57.14%551,70154.39%
GE240719C001825002024-07-11 3:47PM EDT182.500.060.000.250.00-1361.13%
GE240719C001850002024-07-12 3:31PM EDT185.000.030.020.10-0.02-40.00%2437858.98%
GE240719C001900002024-07-12 11:11AM EDT190.000.020.020.15-0.02-50.00%23,49671.29%
GE240719C001950002024-07-10 1:57PM EDT195.000.010.000.050.00-423068.75%
GE240719C002000002024-07-12 1:10PM EDT200.000.010.000.230.00-4921492.19%
GE240719C002100002024-07-09 9:47AM EDT210.000.100.000.230.00-137108.20%
GE240719C002200002024-07-01 9:55AM EDT220.000.020.000.200.00-112121.09%
GE240719C002300002024-03-25 3:53PM EDT230.000.820.000.000.00-95650.00%
GE240719C002400002024-03-27 11:07AM EDT240.000.650.000.000.00-11050.00%
GE240719C002500002024-03-19 1:14PM EDT250.000.610.000.000.00-5550.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GE240719P000800002024-05-13 9:30AM EDT80.000.100.001.320.00-25331.25%
GE240719P000850002024-04-29 1:50PM EDT85.000.050.001.800.00--1324.41%
GE240719P000900002024-04-15 10:13AM EDT90.000.060.000.270.00-22217.97%
GE240719P001000002024-07-03 11:36AM EDT100.000.010.000.230.00-1216177.34%
GE240719P001050002024-06-10 1:06PM EDT105.000.100.000.260.00-17163.28%
GE240719P001100002024-07-12 11:54AM EDT110.000.010.000.040.00-264117.19%
GE240719P001150002024-07-12 1:16PM EDT115.000.010.000.010.00-32890.63%
GE240719P001200002024-06-17 1:34PM EDT120.000.120.010.260.00-315116.60%
GE240719P001250002024-07-12 1:46PM EDT125.000.030.000.03-0.02-40.00%13976.56%
GE240719P001300002024-07-12 3:06PM EDT130.000.020.000.030.00-254865.63%
GE240719P001350002024-07-12 3:56PM EDT135.000.030.030.05+0.01+50.00%638361.33%
GE240719P001400002024-07-12 3:43PM EDT140.000.050.050.08-0.06-54.55%211,57352.73%
GE240719P001450002024-07-12 3:14PM EDT145.000.120.050.15+0.03+33.33%651,37746.29%
GE240719P001500002024-07-12 3:58PM EDT150.000.250.250.43+0.04+19.05%1812,42041.80%
GE240719P001525002024-07-12 3:58PM EDT152.500.520.420.65+0.18+52.94%52420938.09%
GE240719P001550002024-07-12 3:59PM EDT155.000.930.841.09+0.33+55.00%4952,53335.77%
GE240719P001575002024-07-12 3:59PM EDT157.501.621.451.70+0.58+55.77%50853532.20%
GE240719P001600002024-07-12 3:58PM EDT160.002.782.732.91+1.09+64.50%5792,32131.98%
GE240719P001625002024-07-12 3:59PM EDT162.504.503.654.60+1.68+59.57%10938032.96%
GE240719P001650002024-07-12 3:24PM EDT165.005.514.857.45+1.18+27.25%591,43049.07%
GE240719P001675002024-07-12 3:46PM EDT167.507.957.6510.30+2.41+43.50%1516864.80%
GE240719P001700002024-07-12 3:46PM EDT170.0010.2410.1512.30+3.49+51.70%633865.09%
GE240719P001725002024-07-10 10:06AM EDT172.508.3513.2514.800.00-4055.37%
GE240719P001750002024-07-12 3:16PM EDT175.0014.6514.7517.25+4.50+44.33%35580.37%
GE240719P001800002024-05-31 10:23AM EDT180.0017.9320.6522.450.00-1076.07%
GE240719P001850002024-06-17 2:33PM EDT185.0021.4024.7527.200.00-20107.72%
GE240719P002100002024-05-08 12:45PM EDT210.0040.8046.3048.950.00--00.00%